Skip to main content

US Aggregate Bond Ishares Core ETF (NY: AGG )

98.42 -0.02 (-0.02%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 79.71 79.82 79.61 79.61 1,520,920 -0.10(-0.13%)
Dec 29, 2011 79.61 79.75 79.49 79.71 1,364,581 +0.19(+0.24%)
Dec 28, 2011 79.42 79.60 79.37 79.53 1,209,965 +0.14(+0.17%)
Dec 27, 2011 79.22 79.39 79.19 79.39 1,510,173 +0.14(+0.18%)
Dec 23, 2011 79.20 79.29 79.02 79.25 941,452 +0.03(+0.04%)
Dec 21, 2011 79.40 79.44 79.19 79.22 1,288,180 -0.20(-0.25%)
Dec 20, 2011 79.45 79.56 79.39 79.42 3,850,086 -0.11(-0.14%)
Dec 19, 2011 79.45 79.58 79.38 79.53 1,556,440 +0.08(+0.10%)
Dec 16, 2011 79.32 79.50 79.30 79.45 1,637,178 +0.27(+0.34%)
Dec 15, 2011 79.31 79.39 79.12 79.18 5,221,077 -0.17(-0.21%)
Dec 14, 2011 79.15 79.44 79.22 79.35 1,286,083 +0.19(+0.25%)
Dec 13, 2011 79.00 79.25 78.96 79.15 2,033,444 +0.16(+0.20%)
Dec 12, 2011 79.03 79.14 78.99 78.99 1,691,138 +0.02(+0.03%)
Dec 09, 2011 79.00 79.11 78.88 78.97 1,294,964 -0.04(-0.05%)
Dec 08, 2011 78.91 79.11 78.88 79.01 1,702,132 +0.08(+0.10%)
Dec 07, 2011 78.85 79.00 78.73 78.94 957,112 +0.14(+0.18%)
Dec 06, 2011 78.77 78.84 78.59 78.79 1,530,996 -0.07(-0.09%)
Dec 05, 2011 78.68 78.86 78.62 78.86 1,473,427 +0.09(+0.11%)
Dec 02, 2011 78.55 78.84 78.52 78.78 1,270,838 +0.20(+0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.